Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 109.78 | 112.03 | 109.56 | 111.82 | 13,168,989 | +4.20(+3.90%) |
Nov 29, 2011 | 108.26 | 109.03 | 107.56 | 107.62 | 6,155,606 | -0.75(-0.70%) |
Nov 28, 2011 | 108.67 | 108.80 | 107.46 | 108.38 | 7,606,422 | +3.06(+2.91%) |
Nov 25, 2011 | 105.88 | 106.80 | 105.31 | 105.31 | 3,753,832 | -0.53(-0.50%) |
Nov 23, 2011 | 107.46 | 107.95 | 105.59 | 105.84 | 8,073,608 | -2.00(-1.85%) |
Nov 22, 2011 | 108.38 | 108.83 | 107.23 | 107.84 | 7,025,365 | -0.10(-0.09%) |
Nov 21, 2011 | 109.06 | 109.42 | 107.06 | 107.94 | 8,649,840 | -2.24(-2.03%) |
Nov 18, 2011 | 111.05 | 111.21 | 109.83 | 110.18 | 7,467,158 | -0.29(-0.26%) |
Nov 17, 2011 | 111.11 | 112.31 | 109.08 | 110.47 | 9,819,424 | -0.53(-0.48%) |
Nov 16, 2011 | 111.71 | 112.95 | 110.81 | 111.00 | 7,762,105 | -1.27(-1.13%) |
Nov 15, 2011 | 111.52 | 112.99 | 110.42 | 112.27 | 7,709,092 | +0.83(+0.75%) |
Nov 14, 2011 | 112.52 | 112.91 | 111.14 | 111.43 | 10,151,779 | -0.02(-0.02%) |
Nov 11, 2011 | 110.19 | 111.72 | 110.12 | 111.45 | 6,162,437 | +2.40(+2.20%) |
Nov 10, 2011 | 109.19 | 109.90 | 108.17 | 109.05 | 6,526,014 | +0.66(+0.61%) |
Nov 09, 2011 | 109.56 | 110.18 | 107.75 | 108.39 | 9,237,688 | -2.98(-2.68%) |
Nov 08, 2011 | 111.51 | 111.75 | 110.34 | 111.37 | 7,280,957 | +0.40(+0.36%) |
Nov 07, 2011 | 110.32 | 111.21 | 109.45 | 110.97 | 5,936,903 | +0.56(+0.50%) |
Nov 04, 2011 | 110.35 | 110.86 | 109.44 | 110.41 | 5,465,678 | -0.54(-0.49%) |
Nov 03, 2011 | 109.67 | 111.24 | 109.01 | 110.96 | 8,361,626 | +2.00(+1.84%) |
Nov 02, 2011 | 109.00 | 109.74 | 108.43 | 108.95 | 6,982,604 | +1.52(+1.42%) |
Nov 01, 2011 | 107.55 | 108.56 | 107.07 | 107.43 | 9,929,988 | -1.94(-1.78%) |
Oct 31, 2011 | 109.94 | 110.73 | 109.38 | 109.38 | 7,877,029 | -1.67(-1.50%) |
Oct 28, 2011 | 109.93 | 111.41 | 109.76 | 111.05 | 8,456,803 | +0.93(+0.84%) |
Oct 27, 2011 | 109.59 | 110.78 | 108.52 | 110.12 | 11,816,245 | +2.32(+2.15%) |
Oct 26, 2011 | 107.66 | 107.98 | 106.06 | 107.80 | 9,094,484 | +0.95(+0.89%) |
Oct 25, 2011 | 107.62 | 108.39 | 106.64 | 106.84 | 9,069,579 | -1.12(-1.04%) |
Oct 24, 2011 | 107.53 | 108.64 | 107.00 | 107.97 | 9,943,360 | +0.37(+0.34%) |
Oct 21, 2011 | 106.11 | 107.62 | 105.89 | 107.60 | 13,598,557 | +2.59(+2.47%) |
Oct 20, 2011 | 105.52 | 106.18 | 104.36 | 105.00 | 12,683,286 | -0.08(-0.08%) |
Oct 19, 2011 | 106.44 | 106.52 | 104.86 | 105.09 | 11,323,695 | -0.89(-0.84%) |
Oct 18, 2011 | 105.45 | 106.27 | 104.41 | 105.98 | 26,550,234 | -4.56(-4.12%) |
Oct 17, 2011 | 112.38 | 112.65 | 110.13 | 110.54 | 14,795,539 | -2.33(-2.07%) |
Oct 14, 2011 | 111.48 | 112.87 | 111.21 | 112.87 | 9,062,467 | +2.20(+1.99%) |
Oct 13, 2011 | 109.58 | 111.08 | 109.30 | 110.67 | 7,425,993 | +0.41(+0.38%) |
Oct 12, 2011 | 110.23 | 111.37 | 109.98 | 110.26 | 9,011,038 | +0.66(+0.61%) |
Oct 11, 2011 | 109.35 | 110.19 | 109.07 | 109.59 | 8,997,756 | -0.96(-0.87%) |
Oct 10, 2011 | 108.41 | 110.56 | 108.35 | 110.55 | 9,764,905 | +2.51(+2.32%) |
Oct 07, 2011 | 108.01 | 108.84 | 107.60 | 108.05 | 11,550,563 | +0.42(+0.39%) |
Oct 06, 2011 | 106.11 | 107.81 | 105.98 | 107.63 | 12,121,557 | +2.87(+2.74%) |
Oct 05, 2011 | 103.42 | 105.03 | 102.30 | 104.77 | 9,877,861 | +1.25(+1.21%) |
Oct 04, 2011 | 101.62 | 103.71 | 100.05 | 103.52 | 15,443,426 | +0.86(+0.84%) |
Oct 03, 2011 | 103.59 | 105.40 | 102.51 | 102.66 | 15,237,820 | -0.94(-0.90%) |
Sep 30, 2011 | 104.27 | 105.61 | 103.52 | 103.59 | 13,253,830 | -2.55(-2.40%) |
Sep 29, 2011 | 106.45 | 107.17 | 103.98 | 106.14 | 11,722,281 | +0.96(+0.91%) |
Sep 28, 2011 | 105.43 | 107.08 | 104.90 | 105.18 | 13,052,260 | -0.09(-0.09%) |
Sep 27, 2011 | 104.75 | 106.40 | 104.52 | 105.28 | 12,891,000 | +1.90(+1.83%) |
Sep 26, 2011 | 101.28 | 103.49 | 100.62 | 103.38 | 11,386,963 | +3.06(+3.05%) |
Sep 23, 2011 | 98.93 | 100.44 | 98.20 | 100.32 | 9,430,416 | +0.43(+0.43%) |
Sep 22, 2011 | 99.72 | 100.69 | 98.63 | 99.89 | 13,834,523 | -2.61(-2.54%) |
Sep 21, 2011 | 103.67 | 105.25 | 102.26 | 102.50 | 11,887,806 | -1.01(-0.97%) |
Sep 20, 2011 | 102.82 | 105.11 | 102.31 | 103.50 | 10,481,399 | +0.94(+0.92%) |
Sep 19, 2011 | 100.41 | 103.00 | 100.37 | 102.56 | 8,027,523 | +0.08(+0.08%) |
Sep 16, 2011 | 101.50 | 102.48 | 100.55 | 102.48 | 18,651,310 | +1.72(+1.70%) |
Sep 15, 2011 | 99.90 | 100.80 | 99.07 | 100.76 | 9,224,042 | +1.69(+1.70%) |
Sep 14, 2011 | 97.16 | 100.51 | 95.96 | 99.07 | 11,782,967 | +2.26(+2.33%) |
Sep 13, 2011 | 96.94 | 97.11 | 95.70 | 96.82 | 7,973,887 | +0.60(+0.62%) |
Sep 12, 2011 | 94.81 | 96.23 | 94.05 | 96.22 | 8,857,479 | +0.62(+0.65%) |
Sep 09, 2011 | 97.49 | 97.86 | 95.26 | 95.60 | 11,383,857 | -2.30(-2.35%) |
Sep 08, 2011 | 98.93 | 100.46 | 97.81 | 97.89 | 10,174,054 | -1.22(-1.23%) |
Sep 07, 2011 | 99.10 | 99.46 | 98.43 | 99.11 | 11,472,944 | +1.30(+1.33%) |
Sep 06, 2011 | 96.60 | 98.07 | 96.09 | 97.81 | 9,724,446 | -1.11(-1.12%) |
Sep 02, 2011 | 99.34 | 100.07 | 98.34 | 98.92 | 8,404,796 | -1.98(-1.97%) |